PREVIEW / etf_daily / 2003-11-24
file: by_date/etf_daily/2003/2003-11-24.parquet size: 10 KB rows: 138
schema
date DATE symbol VARCHAR asset_type VARCHAR open DOUBLE high DOUBLE low DOUBLE close DOUBLE volume DOUBLE
sample rows
| date | symbol | asset_type | open | high | low | close | volume |
|---|---|---|---|---|---|---|---|
| 2003-11-24 | SPY | ETF | 104.69 | 105.78 | 104.68 | 105.59 | 28906400.0 |
| 2003-11-24 | QQQ | ETF | 34.52 | 35.25 | 34.47 | 35.18 | 92207600.0 |
| 2003-11-24 | IWM | ETF | 53.025 | 53.945 | 52.9 | 53.85 | 7887600.0 |
| 2003-11-24 | DIA | ETF | 96.79 | 97.65 | 96.77 | 97.47 | 4876800.0 |
| 2003-11-24 | TLT | ETF | 86.18 | 86.31 | 85.75 | 85.79 | 573800.0 |
| 2003-11-24 | AAA | ETF | 59.65 | 60.5 | 59.65 | 60.5 | 6100.0 |
| 2003-11-24 | ADRE | ETF | 70.97 | 70.97 | 69.0 | 70.76 | 1128.0 |
| 2003-11-24 | AGG | ETF | 102.09 | 102.14 | 101.85 | 101.85 | 37000.0 |
| 2003-11-24 | ARB | ETF | 41.0 | 41.96 | 41.0 | 41.95 | 97600.0 |
| 2003-11-24 | BBH | ETF | 42.1 | 43.0667 | 42.1 | 43.0667 | 3380400.0 |
| 2003-11-24 | BITS | ETF | 14.2 | 16.0 | 14.2 | 15.72 | 5432.0 |
| 2003-11-24 | BNE | ETF | 14.35 | 14.6 | 14.35 | 14.54 | 95300.0 |
| 2003-11-24 | CEF | ETF | 4.97 | 4.97 | 4.85 | 4.9 | 142300.0 |
| 2003-11-24 | CHB | ETF | 6.7 | 6.8 | 6.7 | 6.74 | 471700.0 |
| 2003-11-24 | CNXT | ETF | 5.13 | 5.22 | 5.05 | 5.15 | 6880340.0 |
| 2003-11-24 | CSB | ETF | 19.0100002288818 | 19.1000003814697 | 19.0 | 19.0 | 13100.0 |
| 2003-11-24 | DGT | ETF | 57.4 | 57.4 | 57.4 | 57.4 | 200.0 |
| 2003-11-24 | DVY | ETF | 50.27 | 50.68 | 50.27 | 50.63 | 148800.0 |
| 2003-11-24 | EEM | ETF | 16.2667 | 16.45 | 16.2389 | 16.4433 | 1182600.0 |
| 2003-11-24 | EFA | ETF | 41.83 | 42.2533 | 41.7333 | 42.0933 | 1393500.0 |
| 2003-11-24 | ELV | ETF | 34.1 | 34.64 | 34.1 | 34.57 | 927400.0 |
| 2003-11-24 | EPP | ETF | 22.83 | 22.9167 | 22.8033 | 22.9167 | 432600.0 |
| 2003-11-24 | EWA | ETF | 12.56 | 12.59 | 12.5 | 12.56 | 71600.0 |
| 2003-11-24 | EWC | ETF | 13.5 | 13.54 | 13.38 | 13.43 | 113800.0 |
| 2003-11-24 | EWD | ETF | 14.43 | 14.43 | 14.27 | 14.42 | 14100.0 |
| 2003-11-24 | EWG | ETF | 14.35 | 14.55 | 14.3 | 14.55 | 163500.0 |
| 2003-11-24 | EWH | ETF | 9.53 | 9.63 | 9.51 | 9.59 | 868700.0 |
| 2003-11-24 | EWI | ETF | 38.12 | 38.34 | 38.1 | 38.34 | 5200.0 |
| 2003-11-24 | EWJ | ETF | 35.0 | 35.48 | 34.92 | 35.48 | 1161750.0 |
| 2003-11-24 | EWK | ETF | 12.7 | 12.74 | 12.7 | 12.74 | 1900.0 |
| 2003-11-24 | EWL | ETF | 13.5 | 13.5 | 13.37 | 13.49 | 4900.0 |
| 2003-11-24 | EWM | ETF | 25.32 | 25.56 | 25.24 | 25.56 | 15800.0 |
| 2003-11-24 | EWN | ETF | 15.0 | 15.14 | 15.0 | 15.0 | 25900.0 |
| 2003-11-24 | EWO | ETF | 12.18 | 12.25 | 12.12 | 12.12 | 9200.0 |
| 2003-11-24 | EWP | ETF | 24.6 | 24.6 | 24.41 | 24.59 | 38800.0 |
| 2003-11-24 | EWQ | ETF | 18.62 | 18.69 | 18.56 | 18.65 | 10400.0 |
| 2003-11-24 | EWS | ETF | 11.3 | 11.66 | 11.3 | 11.56 | 122900.0 |
| 2003-11-24 | EWT | ETF | 22.58 | 22.58 | 22.02 | 22.32 | 185900.0 |
| 2003-11-24 | EWU | ETF | 29.0 | 29.56 | 29.0 | 29.48 | 161850.0 |
| 2003-11-24 | EWW | ETF | 16.4 | 16.4 | 15.9 | 15.96 | 1901800.0 |
| 2003-11-24 | EWY | ETF | 23.0 | 23.08 | 22.72 | 23.08 | 106900.0 |
| 2003-11-24 | EWZ | ETF | 14.3 | 14.62 | 14.29 | 14.59 | 1433300.0 |
| 2003-11-24 | EZA | ETF | 26.9 | 27.03 | 26.885 | 26.965 | 29800.0 |
| 2003-11-24 | EZU | ETF | 27.895 | 28.02 | 27.725 | 28.015 | 124000.0 |
| 2003-11-24 | FCTR | ETF | 20.4 | 21.01 | 20.24 | 20.95 | 36725.0 |
| 2003-11-24 | FEZ | ETF | 30.96 | 31.2 | 30.96 | 31.2 | 175600.0 |
| 2003-11-24 | FMAR | ETF | 16.75 | 16.94 | 16.74 | 16.85 | 11630.0 |
| 2003-11-24 | FVD | ETF | 13.74 | 13.95 | 13.65 | 13.68 | 169100.0 |
| 2003-11-24 | GLDB | ETF | 13.21 | 13.36 | 13.2 | 13.35 | 186980.0 |
| 2003-11-24 | GRNB | ETF | 22.8235 | 23.069 | 22.5781 | 23.069 | 7772.0 |
> showing 50 of 138 rows — these rows as CSV